NRG Energy, Inc. (BMV:NRG)
Mexico · Delayed Price · Currency is MXN 1,975.00
+10.00 (0.51%)
At close: Oct 9, 2026
BMV:NRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.51% | 27 |
| Oct 7, 2026 | 1,933.00 | 1,965.00 | 1,933.00 | 1,965.00 | 1,965.00 | 7.26% | 68 |
| Oct 6, 2026 | 1,832.01 | 1,832.01 | 1,832.00 | 1,832.00 | 1,832.00 | 5.90% | 2,704 |
| Oct 2, 2026 | 1,700.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | 1.76% | 33 |
| Sep 30, 2026 | 1,730.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.65% | 31 |
| Sep 29, 2026 | 1,768.00 | 1,768.00 | 1,764.49 | 1,764.49 | 1,764.49 | 0.83% | 2,165 |
| Sep 25, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.58% | 7 |
| Sep 24, 2026 | 1,737.00 | 1,740.00 | 1,734.00 | 1,739.88 | 1,739.88 | -1.70% | 315 |
| Sep 23, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.06% | 177 |
| Sep 22, 2026 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0.85% | 285 |
| Sep 21, 2026 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | -1.61% | 241 |
| Sep 18, 2026 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | -1.48% | 322 |
| Sep 15, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.75% | 13 |
| Sep 14, 2026 | 1,850.00 | 1,877.00 | 1,850.00 | 1,862.56 | 1,862.56 | -2.05% | 1,168 |
| Aug 28, 2026 | 1,901.63 | 1,901.63 | 1,901.63 | 1,901.63 | 1,901.63 | -1.88% | 1,093 |
| Aug 27, 2026 | 1,938.01 | 1,938.01 | 1,938.01 | 1,938.01 | 1,938.01 | -0.72% | 6 |
| Aug 26, 2026 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.62% | 77 |
| Aug 25, 2026 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.01% | 10 |
| Aug 21, 2026 | 1,936.30 | 1,940.25 | 1,936.30 | 1,940.25 | 1,940.25 | -1.51% | 1,066 |
| Aug 20, 2026 | 2,030.00 | 2,030.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.15% | 1,057 |
| Aug 18, 2026 | 2,054.00 | 2,054.00 | 1,973.00 | 1,973.00 | 1,973.00 | -5.78% | 1,103 |
| Aug 17, 2026 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | -0.85% | 70 |
| Aug 14, 2026 | 2,112.00 | 2,112.00 | 2,112.00 | 2,112.00 | 2,112.00 | 3.68% | 32 |
| Aug 13, 2026 | 2,037.00 | 2,058.00 | 2,037.00 | 2,037.00 | 2,037.00 | -18.90% | 519 |
| Jul 10, 2026 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,511.76 | 0.12% | 21 |
| Jul 2, 2026 | 2,517.00 | 2,517.00 | 2,517.00 | 2,517.00 | 2,508.77 | -2.06% | 10 |
| Jun 26, 2026 | 2,569.99 | 2,569.99 | 2,569.99 | 2,569.99 | 2,561.59 | 8.21% | 308 |
| May 29, 2026 | 2,375.08 | 2,375.08 | 2,375.08 | 2,375.08 | 2,367.32 | -1.73% | 2,101 |
| May 26, 2026 | 2,417.00 | 2,417.00 | 2,417.00 | 2,417.00 | 2,409.10 | 0.25% | 72 |
| May 22, 2026 | 2,412.00 | 2,412.00 | 2,411.00 | 2,411.00 | 2,403.12 | 4.83% | 1,663 |
| May 14, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,292.48 | - | 5 |
| May 13, 2026 | 2,315.00 | 2,315.00 | 2,300.00 | 2,300.00 | 2,292.48 | -5.74% | 131 |
| May 8, 2026 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,432.03 | -0.81% | 25 |
| May 7, 2026 | 2,540.00 | 2,540.00 | 2,460.00 | 2,460.00 | 2,451.96 | -5.71% | 124 |
| May 6, 2026 | 2,594.50 | 2,609.00 | 2,594.50 | 2,609.00 | 2,600.47 | -3.07% | 13 |
| Apr 28, 2026 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,682.88 | 3.85% | 225 |
| Apr 21, 2026 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,583.52 | -4.94% | 858 |
| Apr 20, 2026 | 2,744.25 | 2,745.25 | 2,735.00 | 2,735.00 | 2,717.66 | -5.85% | 717 |
| Apr 15, 2026 | 2,905.00 | 2,905.00 | 2,905.00 | 2,905.00 | 2,886.58 | 1.93% | 253 |
| Apr 9, 2026 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,831.93 | 1.83% | 25 |